시장 데이터를 불러오는 중
전체 종목
Matthews Pacific Tiger Active ETF 과거 주가
Matthews Pacific Tiger Active ETF · ASIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matthews Pacific Tiger Active ETF · ASIA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,392 | ₩54,527 | ₩54,386 | ₩54,527 | +0.25% | 1.5천 |
| 2026.10.08 | ₩54,209 | ₩54,209 | ₩54,209 | ₩54,209 | 0.00% | 100 |
| 2026.10.07 | ₩55,647 | ₩55,874 | ₩55,627 | ₩55,691 | +0.08% | 2천 |
| 2026.10.06 | ₩56,715 | ₩56,741 | ₩56,489 | ₩56,489 | -0.40% | 500 |
| 2026.10.05 | ₩56,568 | ₩56,748 | ₩56,568 | ₩56,748 | +0.32% | 300 |
| 2026.10.02 | ₩56,009 | ₩56,009 | ₩56,009 | ₩56,009 | 0.00% | 100 |
| 2026.10.01 | ₩55,327 | ₩55,371 | ₩55,327 | ₩55,371 | +0.08% | 400 |
| 2026.09.30 | ₩55,287 | ₩55,287 | ₩55,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,263 |
| -0.04% |
| 900 |
| 2026.09.29 | ₩55,567 | ₩55,866 | ₩55,567 | ₩55,866 | +0.54% | 3.7천 |
|---|
| 2026.09.28 | ₩55,220 | ₩55,594 | ₩55,220 | ₩55,532 | +0.57% | 900 |
|---|
| 2026.09.25 | ₩56,148 | ₩56,148 | ₩56,148 | ₩56,148 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩55,607 | ₩56,041 | ₩55,607 | ₩55,727 | +0.22% | 5.1천 |
|---|
| 2026.09.23 | ₩55,874 | ₩55,877 | ₩55,874 | ₩55,877 | +0.00% | 1.9천 |
|---|
| 2026.09.22 | ₩56,581 | ₩56,875 | ₩56,581 | ₩56,834 | +0.45% | 700 |
|---|
| 2026.09.21 | ₩56,334 | ₩56,444 | ₩56,334 | ₩56,444 | +0.19% | 2.2천 |
|---|
| 2026.09.18 | ₩54,486 | ₩54,777 | ₩54,486 | ₩54,777 | +0.53% | 200 |
|---|
| 2026.09.17 | ₩54,606 | ₩54,606 | ₩54,595 | ₩54,595 | -0.02% | 500 |
|---|
| 2026.09.16 | ₩54,205 | ₩54,205 | ₩53,774 | ₩53,774 | -0.80% | 700 |
|---|
| 2026.09.15 | ₩53,938 | ₩53,965 | ₩53,872 | ₩53,922 | -0.03% | 3.9천 |
|---|
| 2026.09.14 | ₩53,965 | ₩54,286 | ₩53,912 | ₩54,191 | +0.42% | 5.4천 |
|---|
| 2026.09.11 | ₩55,540 | ₩55,540 | ₩55,409 | ₩55,409 | -0.24% | 500 |
|---|
| 2026.09.10 | ₩54,953 | ₩55,046 | ₩54,779 | ₩54,779 | -0.32% | 600 |
|---|
| 2026.09.09 | ₩55,847 | ₩55,967 | ₩55,847 | ₩55,961 | +0.20% | 2.6천 |
|---|
| 2026.09.08 | ₩56,328 | ₩56,501 | ₩56,284 | ₩56,284 | -0.08% | 5.6천 |
|---|
| 2026.09.04 | ₩55,687 | ₩56,035 | ₩55,687 | ₩56,035 | +0.63% | 1.4천 |
|---|
| 2026.09.03 | ₩54,793 | ₩55,300 | ₩54,673 | ₩55,300 | +0.93% | 5.5천 |
|---|
| 2026.09.02 | ₩54,579 | ₩54,877 | ₩54,579 | ₩54,877 | +0.55% | 600 |
|---|
| 2026.09.01 | ₩55,086 | ₩55,086 | ₩54,783 | ₩54,783 | -0.55% | 1.1천 |
|---|
| 2026.08.31 | ₩55,140 | ₩55,140 | ₩55,045 | ₩55,045 | -0.17% | 1.3천 |
|---|
| 2026.08.28 | ₩55,205 | ₩55,205 | ₩55,205 | ₩55,205 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩55,393 | ₩55,527 | ₩55,340 | ₩55,527 | +0.24% | 3.7천 |
|---|
| 2026.08.26 | ₩55,233 | ₩55,233 | ₩55,233 | ₩55,233 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩55,060 | ₩55,259 | ₩54,953 | ₩55,259 | +0.36% | 1.3만 |
|---|
| 2026.08.24 | ₩54,339 | ₩54,406 | ₩54,306 | ₩54,371 | +0.06% | 3.3만 |
|---|
| 2026.08.21 | ₩55,353 | ₩55,353 | ₩55,273 | ₩55,287 | -0.12% | 1.8천 |
|---|
| 2026.08.20 | ₩54,966 | ₩55,061 | ₩54,966 | ₩55,061 | +0.17% | 500 |
|---|
| 2026.08.19 | ₩54,606 | ₩54,739 | ₩54,606 | ₩54,738 | +0.24% | 3천 |
|---|
| 2026.08.18 | ₩55,086 | ₩55,086 | ₩54,593 | ₩54,689 | -0.72% | 3.3천 |
|---|
| 2026.08.17 | ₩56,434 | ₩56,434 | ₩55,965 | ₩55,965 | -0.83% | 8.4천 |
|---|
| 2026.08.14 | ₩55,514 | ₩55,514 | ₩55,277 | ₩55,277 | -0.43% | 500 |
|---|
| 2026.08.13 | ₩55,247 | ₩55,313 | ₩55,153 | ₩55,194 | -0.09% | 5.9천 |
|---|
| 2026.08.12 | ₩55,273 | ₩55,273 | ₩55,122 | ₩55,122 | -0.27% | 3천 |
|---|
| 2026.08.11 | ₩54,552 | ₩54,552 | ₩54,299 | ₩54,534 | -0.03% | 3.1만 |
|---|
| 2026.08.10 | ₩54,259 | ₩54,526 | ₩54,245 | ₩54,526 | +0.49% | 4.6천 |
|---|
| 2026.08.07 | ₩54,446 | ₩54,531 | ₩54,446 | ₩54,531 | +0.16% | 600 |
|---|
| 2026.08.06 | ₩54,486 | ₩54,486 | ₩54,177 | ₩54,177 | -0.57% | 2.9천 |
|---|
| 2026.08.05 | ₩54,814 | ₩54,814 | ₩54,814 | ₩54,814 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩54,726 | ₩55,220 | ₩54,666 | ₩55,220 | +0.90% | 1.4천 |
|---|
| 2026.08.03 | ₩53,752 | ₩54,099 | ₩53,645 | ₩54,060 | +0.57% | 2천 |
|---|
| 2026.07.31 | ₩54,419 | ₩54,419 | ₩54,032 | ₩54,045 | -0.69% | 2.4천 |
|---|
| 2026.07.30 | ₩53,111 | ₩53,414 | ₩53,111 | ₩53,414 | +0.57% | 500 |
|---|
| 2026.07.29 | ₩51,950 | ₩51,950 | ₩51,523 | ₩51,523 | -0.82% | 2.5천 |
|---|
| 2026.07.28 | ₩52,030 | ₩52,365 | ₩51,896 | ₩52,347 | +0.61% | 3.8천 |
|---|
| 2026.07.27 | ₩53,898 | ₩53,898 | ₩53,351 | ₩53,467 | -0.80% | 900 |
|---|
| 2026.07.24 | ₩53,658 | ₩53,658 | ₩53,271 | ₩53,298 | -0.67% | 1.1만 |
|---|
| 2026.07.23 | ₩54,212 | ₩54,212 | ₩54,205 | ₩54,205 | -0.01% | 1.1천 |
|---|
| 2026.07.22 | ₩54,432 | ₩54,536 | ₩54,432 | ₩54,536 | +0.19% | 200 |
|---|
| 2026.07.21 | ₩54,606 | ₩54,966 | ₩54,606 | ₩54,966 | +0.66% | 2.7천 |
|---|
| 2026.07.20 | ₩53,832 | ₩53,832 | ₩53,324 | ₩53,324 | -0.94% | 1.3천 |
|---|
| 2026.07.17 | ₩52,577 | ₩53,210 | ₩52,323 | ₩53,210 | +1.20% | 2.8천 |
|---|
| 2026.07.16 | ₩54,713 | ₩54,793 | ₩54,072 | ₩54,175 | -0.98% | 6.9천 |
|---|
| 2026.07.15 | ₩55,460 | ₩55,962 | ₩55,460 | ₩55,877 | +0.75% | 900 |
|---|
| 2026.07.14 | ₩55,861 | ₩55,914 | ₩55,807 | ₩55,899 | +0.07% | 3.7천 |
|---|
| 2026.07.13 | ₩54,726 | ₩54,726 | ₩54,579 | ₩54,683 | -0.08% | 2.4천 |
|---|
| 2026.07.10 | ₩56,595 | ₩57,075 | ₩56,408 | ₩56,956 | +0.64% | 2.6천 |
|---|
| 2026.07.09 | ₩57,342 | ₩57,422 | ₩57,342 | ₩57,422 | +0.14% | 400 |
|---|
| 2026.07.08 | ₩55,580 | ₩56,491 | ₩55,567 | ₩56,491 | +1.64% | 6.1천 |
|---|
| 2026.07.07 | ₩56,581 | ₩56,581 | ₩54,886 | ₩56,021 | -0.99% | 3.4만 |
|---|
| 2026.07.06 | ₩58,216 | ₩58,430 | ₩58,216 | ₩58,262 | +0.08% | 2.6천 |
|---|
| 2026.07.02 | ₩57,691 | ₩58,116 | ₩56,308 | ₩56,715 | -1.69% | 3.5천 |
|---|
| 2026.07.01 | ₩58,997 | ₩58,997 | ₩58,250 | ₩58,250 | -1.27% | 4.5천 |
|---|
| 2026.06.30 | ₩59,972 | ₩60,425 | ₩59,972 | ₩60,416 | +0.74% | 1천 |
|---|
| 2026.06.29 | ₩58,583 | ₩59,083 | ₩57,823 | ₩59,083 | +0.85% | 1.3천 |
|---|
| 2026.06.26 | ₩58,437 | ₩59,358 | ₩58,437 | ₩59,064 | +1.07% | 1.3천 |
|---|
| 2026.06.25 | ₩60,986 | ₩60,986 | ₩59,905 | ₩60,086 | -1.48% | 3.6천 |
|---|
| 2026.06.24 | ₩59,484 | ₩59,484 | ₩58,744 | ₩59,120 | -0.61% | 1.2천 |
|---|
| 2026.06.23 | ₩58,650 | ₩60,078 | ₩58,650 | ₩59,064 | +0.71% | 3.8천 |
|---|
| 2026.06.22 | ₩63,362 | ₩63,362 | ₩63,015 | ₩63,235 | -0.20% | 4.4천 |
|---|
| 2026.06.18 | ₩61,588 | ₩62,496 | ₩61,588 | ₩62,496 | +1.47% | 6.4천 |
|---|
| 2026.06.17 | ₩60,466 | ₩60,691 | ₩59,490 | ₩59,490 | -1.61% | 4.1천 |
|---|
| 2026.06.16 | ₩60,479 | ₩60,479 | ₩59,468 | ₩59,468 | -1.67% | 4.6천 |
|---|
| 2026.06.15 | ₩60,372 | ₩60,671 | ₩59,618 | ₩60,671 | +0.50% | 6.3천 |
|---|
| 2026.06.12 | ₩58,130 | ₩58,397 | ₩57,863 | ₩58,381 | +0.43% | 2.3천 |
|---|
| 2026.06.11 | ₩56,314 | ₩58,339 | ₩56,314 | ₩58,339 | +3.60% | 9.1천 |
|---|
| 2026.06.10 | ₩56,675 | ₩56,908 | ₩55,808 | ₩55,808 | -1.53% | 2.1천 |
|---|
| 2026.06.09 | ₩55,954 | ₩57,267 | ₩55,954 | ₩57,267 | +2.35% | 4.2천 |
|---|
| 2026.06.08 | ₩57,396 | ₩57,442 | ₩57,142 | ₩57,226 | -0.30% | 4.8천 |
|---|
| 2026.06.05 | ₩58,116 | ₩58,116 | ₩55,861 | ₩55,933 | -3.76% | 1.1만 |
|---|
| 2026.06.04 | ₩59,705 | ₩60,611 | ₩59,705 | ₩60,611 | +1.52% | 1.6천 |
|---|
| 2026.06.03 | ₩60,919 | ₩60,946 | ₩60,624 | ₩60,881 | -0.06% | 5.5천 |
|---|
| 2026.06.02 | ₩61,173 | ₩61,740 | ₩61,173 | ₩61,712 | +0.88% | 1.7천 |
|---|
| 2026.06.01 | ₩60,452 | ₩61,400 | ₩60,419 | ₩61,097 | +1.07% | 2.7천 |
|---|
| 2026.05.29 | ₩60,279 | ₩60,279 | ₩59,758 | ₩59,934 | -0.57% | 1.4만 |
|---|
| 2026.05.28 | ₩59,011 | ₩60,018 | ₩58,690 | ₩59,948 | +1.59% | 4.9천 |
|---|
| 2026.05.27 | ₩60,425 | ₩60,425 | ₩58,503 | ₩59,941 | -0.80% | 6.3천 |
|---|
| 2026.05.26 | ₩59,932 | ₩60,268 | ₩59,932 | ₩60,268 | +0.56% | 5.4천 |
|---|
| 2026.05.22 | ₩57,542 | ₩57,649 | ₩57,301 | ₩57,301 | -0.42% | 2.2천 |
|---|
| 2026.05.21 | ₩56,661 | ₩57,315 | ₩56,521 | ₩57,130 | +0.83% | 3천 |
|---|
| 2026.05.20 | ₩55,527 | ₩56,421 | ₩55,527 | ₩56,418 | +1.61% | 3.7천 |
|---|
| 2026.05.19 | ₩54,806 | ₩55,600 | ₩54,633 | ₩55,303 | +0.91% | 1.4천 |
|---|
| 2026.05.18 | ₩56,762 | ₩56,762 | ₩55,447 | ₩55,837 | -1.63% | 3.7천 |
|---|
| 2026.05.15 | ₩56,434 | ₩56,434 | ₩56,129 | ₩56,129 | -0.54% | 1.9천 |
|---|
| 2026.05.14 | ₩58,050 | ₩58,357 | ₩58,050 | ₩58,154 | +0.18% | 1.8천 |
|---|
| 2026.05.13 | ₩57,796 | ₩58,358 | ₩57,516 | ₩58,358 | +0.97% | 5.5천 |
|---|
| 2026.05.12 | ₩57,209 | ₩57,462 | ₩55,987 | ₩56,705 | -0.88% | 7.3천 |
|---|
| 2026.05.11 | ₩58,797 | ₩59,011 | ₩58,624 | ₩58,770 | -0.05% | 5.8천 |
|---|
| 2026.05.08 | ₩57,876 | ₩58,050 | ₩57,609 | ₩58,015 | +0.24% | 1.1만 |
|---|
| 2026.05.07 | ₩57,662 | ₩57,769 | ₩56,755 | ₩56,799 | -1.50% | 9.2천 |
|---|
| 2026.05.06 | ₩57,182 | ₩57,789 | ₩57,075 | ₩57,773 | +1.03% | 9.2천 |
|---|
| 2026.05.05 | ₩55,694 | ₩55,954 | ₩55,600 | ₩55,771 | +0.14% | 5.2천 |
|---|
| 2026.05.04 | ₩54,940 | ₩55,113 | ₩54,392 | ₩54,507 | -0.79% | 8.9천 |
|---|
| 2026.05.01 | ₩53,898 | ₩54,686 | ₩53,898 | ₩54,112 | +0.40% | 3.2천 |
|---|
| 2026.04.30 | ₩53,498 | ₩53,976 | ₩53,498 | ₩53,976 | +0.89% | 500 |
|---|
| 2026.04.29 | ₩52,811 | ₩52,811 | ₩52,585 | ₩52,585 | -0.43% | 800 |
|---|
| 2026.04.28 | ₩52,310 | ₩52,457 | ₩52,270 | ₩52,403 | +0.18% | 4.4천 |
|---|
| 2026.04.27 | ₩53,111 | ₩53,111 | ₩52,724 | ₩52,792 | -0.60% | 1.1천 |
|---|
| 2026.04.24 | ₩52,617 | ₩53,058 | ₩52,617 | ₩52,825 | +0.40% | 700 |
|---|
| 2026.04.23 | ₩52,510 | ₩52,510 | ₩51,789 | ₩51,830 | -1.30% | 2.8천 |
|---|
| 2026.04.22 | ₩51,888 | ₩52,367 | ₩51,729 | ₩52,367 | +0.92% | 2.5천 |
|---|
| 2026.04.21 | ₩51,523 | ₩51,523 | ₩50,907 | ₩50,907 | -1.19% | 1천 |
|---|
| 2026.04.20 | ₩51,589 | ₩51,709 | ₩51,581 | ₩51,581 | -0.02% | 2.7천 |
|---|
| 2026.04.17 | ₩51,509 | ₩51,870 | ₩51,509 | ₩51,627 | +0.23% | 3.4천 |
|---|
| 2026.04.16 | ₩50,868 | ₩50,868 | ₩50,762 | ₩50,804 | -0.13% | 2.4천 |
|---|
| 2026.04.15 | ₩50,509 | ₩50,676 | ₩50,509 | ₩50,676 | +0.33% | 600 |
|---|
| 2026.04.14 | ₩50,535 | ₩50,929 | ₩50,535 | ₩50,929 | +0.78% | 2.8천 |
|---|
| 2026.04.13 | ₩49,507 | ₩50,121 | ₩49,480 | ₩50,000 | +0.99% | 5.3천 |
|---|
| 2026.04.10 | ₩50,108 | ₩50,108 | ₩49,923 | ₩49,923 | -0.37% | 1.7천 |
|---|
| 2026.04.09 | ₩49,160 | ₩49,523 | ₩48,866 | ₩49,523 | +0.74% | 2.6천 |
|---|
| 2026.04.08 | ₩49,854 | ₩49,854 | ₩49,173 | ₩49,463 | -0.78% | 3.4천 |
|---|
| 2026.04.07 | ₩46,023 | ₩48,826 | ₩44,715 | ₩48,424 | +5.22% | 2.9천 |
|---|
| 2026.04.06 | ₩46,624 | ₩46,831 | ₩46,624 | ₩46,831 | +0.44% | 300 |
|---|
| 2026.04.02 | ₩45,463 | ₩46,317 | ₩45,463 | ₩46,283 | +1.81% | 1천 |
|---|
| 2026.04.01 | ₩46,958 | ₩47,331 | ₩46,851 | ₩46,944 | -0.03% | 1.9천 |
|---|
| 2026.03.31 | ₩45,182 | ₩46,500 | ₩45,182 | ₩46,500 | +2.92% | 400 |
|---|
| 2026.03.30 | ₩45,850 | ₩45,856 | ₩44,862 | ₩45,003 | -1.85% | 2.4천 |
|---|
| 2026.03.27 | ₩45,676 | ₩45,823 | ₩45,409 | ₩45,649 | -0.06% | 9.6천 |
|---|
| 2026.03.26 | ₩46,637 | ₩46,691 | ₩45,827 | ₩45,827 | -1.74% | 3.5천 |
|---|
| 2026.03.25 | ₩47,718 | ₩47,785 | ₩47,529 | ₩47,529 | -0.40% | 1.7천 |
|---|
| 2026.03.24 | ₩46,624 | ₩47,158 | ₩46,624 | ₩47,038 | +0.89% | 500 |
|---|
| 2026.03.23 | ₩47,225 | ₩47,845 | ₩46,330 | ₩47,718 | +1.05% | 3.9천 |
|---|
| 2026.03.20 | ₩47,265 | ₩47,265 | ₩46,206 | ₩46,206 | -2.24% | 400 |
|---|
| 2026.03.19 | ₩46,437 | ₩47,798 | ₩46,437 | ₩47,720 | +2.76% | 6.7천 |
|---|
| 2026.03.18 | ₩48,239 | ₩48,239 | ₩47,605 | ₩47,605 | -1.31% | 2.4천 |
|---|
| 2026.03.17 | ₩48,332 | ₩48,412 | ₩48,282 | ₩48,282 | -0.10% | 1천 |
|---|
| 2026.03.16 | ₩47,865 | ₩48,146 | ₩47,865 | ₩48,125 | +0.54% | 6.1천 |
|---|
| 2026.03.13 | ₩47,572 | ₩47,825 | ₩46,974 | ₩46,974 | -1.26% | 4천 |
|---|
| 2026.03.12 | ₩47,548 | ₩47,548 | ₩47,038 | ₩47,038 | -1.07% | 8천 |
|---|
| 2026.03.11 | ₩48,746 | ₩49,060 | ₩48,746 | ₩48,894 | +0.30% | 1.5천 |
|---|
| 2026.03.10 | ₩49,200 | ₩49,340 | ₩48,639 | ₩48,710 | -1.00% | 6.5천 |
|---|
| 2026.03.09 | ₩46,771 | ₩48,399 | ₩46,357 | ₩48,287 | +3.24% | 1만 |
|---|
| 2026.03.06 | ₩47,265 | ₩47,800 | ₩47,151 | ₩47,402 | +0.29% | 3.1천 |
|---|
| 2026.03.05 | ₩48,279 | ₩48,586 | ₩47,305 | ₩47,936 | -0.71% | 9.2천 |
|---|
| 2026.03.04 | ₩48,092 | ₩48,840 | ₩48,065 | ₩48,778 | +1.43% | 2.9천 |
|---|
| 2026.03.03 | ₩48,279 | ₩48,358 | ₩46,984 | ₩48,095 | -0.38% | 7천 |
|---|
| 2026.03.02 | ₩50,415 | ₩51,476 | ₩50,415 | ₩51,429 | +2.01% | 5.9천 |
|---|
| 2026.02.27 | ₩51,910 | ₩52,444 | ₩51,910 | ₩52,234 | +0.62% | 5.3천 |
|---|
| 2026.02.26 | ₩52,777 | ₩52,777 | ₩52,003 | ₩52,254 | -0.99% | 2.6천 |
|---|
| 2026.02.25 | ₩52,564 | ₩52,657 | ₩52,430 | ₩52,620 | +0.11% | 7.3천 |
|---|
| 2026.02.24 | ₩51,629 | ₩52,237 | ₩51,616 | ₩52,067 | +0.85% | 2.2천 |
|---|
| 2026.02.23 | ₩51,629 | ₩51,776 | ₩51,242 | ₩51,269 | -0.70% | 9천 |
|---|
| 2026.02.20 | ₩51,095 | ₩51,870 | ₩51,095 | ₩51,870 | +1.52% | 7.7천 |
|---|
| 2026.02.19 | ₩50,722 | ₩50,736 | ₩50,508 | ₩50,736 | +0.03% | 900 |
|---|
| 2026.02.18 | ₩50,668 | ₩51,135 | ₩50,668 | ₩50,740 | +0.14% | 4.5천 |
|---|
| 2026.02.17 | ₩50,561 | ₩50,655 | ₩49,988 | ₩50,548 | -0.03% | 4.5천 |
|---|
| 2026.02.13 | ₩50,375 | ₩50,719 | ₩49,814 | ₩50,719 | +0.68% | 8.6천 |
|---|
| 2026.02.12 | ₩51,603 | ₩51,603 | ₩50,521 | ₩50,618 | -1.91% | 4.2천 |
|---|
| 2026.02.11 | ₩50,682 | ₩51,141 | ₩50,602 | ₩51,141 | +0.91% | 6.8천 |
|---|
| 2026.02.10 | ₩50,214 | ₩50,328 | ₩50,048 | ₩50,233 | +0.04% | 4.7천 |
|---|
| 2026.02.09 | ₩49,534 | ₩50,121 | ₩49,534 | ₩50,021 | +0.98% | 5.8천 |
|---|
| 2026.02.06 | ₩48,653 | ₩49,495 | ₩48,653 | ₩49,495 | +1.73% | 1.6천 |
|---|
| 2026.02.05 | ₩47,798 | ₩48,439 | ₩47,798 | ₩48,029 | +0.48% | 3.2천 |
|---|
| 2026.02.04 | ₩49,107 | ₩49,107 | ₩48,199 | ₩48,259 | -1.73% | 1.5천 |
|---|
| 2026.02.03 | ₩49,454 | ₩49,454 | ₩48,586 | ₩49,024 | -0.87% | 2천 |
|---|
| 2026.02.02 | ₩48,639 | ₩49,020 | ₩48,639 | ₩49,020 | +0.78% | 1천 |
|---|
| 2026.01.30 | ₩49,387 | ₩49,387 | ₩48,586 | ₩48,770 | -1.25% | 1.4천 |
|---|
| 2026.01.29 | ₩49,967 | ₩50,057 | ₩48,960 | ₩49,787 | -0.36% | 4.8천 |
|---|
| 2026.01.28 | ₩49,801 | ₩49,974 | ₩49,587 | ₩49,974 | +0.35% | 6.7천 |
|---|
| 2026.01.27 | ₩49,467 | ₩49,867 | ₩49,467 | ₩49,769 | +0.61% | 9.9천 |
|---|
| 2026.01.26 | ₩48,679 | ₩49,053 | ₩48,679 | ₩48,841 | +0.33% | 2.4천 |
|---|
| 2026.01.23 | ₩48,533 | ₩49,080 | ₩48,533 | ₩48,986 | +0.94% | 4.2천 |
|---|
| 2026.01.22 | ₩48,719 | ₩48,960 | ₩48,618 | ₩48,618 | -0.21% | 3.1천 |
|---|
| 2026.01.21 | ₩48,419 | ₩48,659 | ₩48,186 | ₩48,470 | +0.10% | 7.5천 |
|---|
| 2026.01.20 | ₩47,905 | ₩47,905 | ₩47,483 | ₩47,483 | -0.88% | 3.5천 |
|---|
| 2026.01.16 | ₩48,407 | ₩48,407 | ₩48,407 | ₩48,407 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩48,479 | ₩48,833 | ₩48,479 | ₩48,501 | +0.04% | 4.7천 |
|---|
| 2026.01.14 | ₩48,025 | ₩48,206 | ₩47,932 | ₩48,146 | +0.25% | 8.4천 |
|---|
| 2026.01.13 | ₩48,059 | ₩48,146 | ₩48,012 | ₩48,092 | +0.07% | 1.8천 |
|---|
| 2026.01.12 | ₩47,945 | ₩48,526 | ₩47,945 | ₩48,509 | +1.17% | 2.5천 |
|---|
| 2026.01.09 | ₩47,798 | ₩47,925 | ₩47,678 | ₩47,925 | +0.27% | 3.3천 |
|---|
| 2026.01.08 | ₩47,532 | ₩47,693 | ₩47,532 | ₩47,693 | +0.34% | 900 |
|---|
| 2026.01.07 | ₩48,039 | ₩48,039 | ₩47,764 | ₩47,764 | -0.57% | 4.6천 |
|---|
| 2026.01.06 | ₩47,932 | ₩48,186 | ₩47,932 | ₩48,099 | +0.35% | 5.1천 |
|---|
| 2026.01.05 | ₩47,278 | ₩47,758 | ₩47,134 | ₩47,490 | +0.45% | 9.6천 |
|---|
| 2026.01.02 | ₩46,477 | ₩46,784 | ₩46,477 | ₩46,784 | +0.66% | 8.7천 |
|---|
| 2025.12.31 | ₩45,756 | ₩45,756 | ₩45,616 | ₩45,616 | -0.31% | 500 |
|---|
| 2025.12.30 | ₩45,730 | ₩45,756 | ₩45,730 | ₩45,756 | +0.06% | 500 |
|---|
| 2025.12.29 | ₩45,476 | ₩45,581 | ₩45,423 | ₩45,581 | +0.23% | 1.1천 |
|---|
| 2025.12.26 | ₩45,456 | ₩45,608 | ₩45,456 | ₩45,608 | +0.33% | 1.6천 |
|---|
| 2025.12.24 | ₩45,182 | ₩45,222 | ₩45,182 | ₩45,222 | +0.09% | 500 |
|---|
| 2025.12.23 | ₩44,929 | ₩45,116 | ₩44,902 | ₩45,057 | +0.29% | 4.3천 |
|---|
| 2025.12.22 | ₩44,575 | ₩45,116 | ₩44,575 | ₩44,895 | +0.72% | 3천 |
|---|
| 2025.12.19 | ₩44,795 | ₩44,795 | ₩44,602 | ₩44,602 | -0.43% | 300 |
|---|
| 2025.12.18 | ₩44,021 | ₩44,195 | ₩44,021 | ₩44,081 | +0.14% | 1.2천 |
|---|
| 2025.12.17 | ₩43,848 | ₩43,848 | ₩43,443 | ₩43,443 | -0.92% | 800 |
|---|
| 2025.12.16 | ₩44,261 | ₩44,368 | ₩44,114 | ₩44,368 | +0.24% | 4.3천 |
|---|
| 2025.12.15 | ₩44,969 | ₩44,969 | ₩44,570 | ₩44,648 | -0.71% | 7.5천 |
|---|
| 2025.12.12 | ₩45,096 | ₩45,096 | ₩44,530 | ₩44,530 | -1.25% | 1.7천 |
|---|
| 2025.12.11 | ₩45,002 | ₩45,209 | ₩44,931 | ₩45,149 | +0.33% | 2.7천 |
|---|
| 2025.12.10 | ₩45,049 | ₩45,449 | ₩45,022 | ₩45,413 | +0.81% | 2.8천 |
|---|
| 2025.12.09 | ₩44,847 | ₩44,899 | ₩44,847 | ₩44,870 | +0.05% | 1.2천 |
|---|
| 2025.12.08 | ₩44,955 | ₩44,955 | ₩44,915 | ₩44,955 | 0.00% | 1.6천 |
|---|
| 2025.12.05 | ₩44,889 | ₩44,969 | ₩44,281 | ₩44,890 | +0.00% | 2.8천 |
|---|
| 2025.12.04 | ₩44,494 | ₩44,494 | ₩44,494 | ₩44,494 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩44,568 | ₩44,598 | ₩44,475 | ₩44,598 | +0.07% | 1.1천 |
|---|
| 2025.12.02 | ₩44,555 | ₩44,642 | ₩44,515 | ₩44,642 | +0.19% | 900 |
|---|
| 2025.12.01 | ₩44,568 | ₩44,675 | ₩44,568 | ₩44,607 | +0.09% | 2.5천 |
|---|
| 2025.11.28 | ₩44,542 | ₩44,608 | ₩44,542 | ₩44,586 | +0.10% | 300 |
|---|
| 2025.11.26 | ₩44,599 | ₩44,608 | ₩44,502 | ₩44,547 | -0.12% | 1.4천 |
|---|
| 2025.11.25 | ₩44,114 | ₩44,235 | ₩44,114 | ₩44,229 | +0.26% | 1천 |
|---|
| 2025.11.24 | ₩44,128 | ₩44,212 | ₩44,128 | ₩44,212 | +0.19% | 200 |
|---|
| 2025.11.21 | ₩43,167 | ₩43,567 | ₩42,913 | ₩43,487 | +0.74% | 2.1천 |
|---|
| 2025.11.20 | ₩44,782 | ₩44,782 | ₩43,468 | ₩43,468 | -2.93% | 2.3천 |
|---|
| 2025.11.19 | ₩44,088 | ₩44,235 | ₩43,901 | ₩44,192 | +0.24% | 2.6천 |
|---|
| 2025.11.18 | ₩44,141 | ₩44,335 | ₩43,954 | ₩44,335 | +0.44% | 4.8천 |
|---|
| 2025.11.17 | ₩44,742 | ₩45,080 | ₩44,555 | ₩44,555 | -0.42% | 900 |
|---|
| 2025.11.14 | ₩44,688 | ₩45,182 | ₩44,688 | ₩45,056 | +0.82% | 600 |
|---|
| 2025.11.13 | ₩45,583 | ₩45,596 | ₩44,982 | ₩45,108 | -1.04% | 1천 |
|---|
| 2025.11.12 | ₩45,836 | ₩45,850 | ₩45,609 | ₩45,691 | -0.32% | 1.8천 |
|---|
| 2025.11.11 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩45,690 | ₩45,924 | ₩45,576 | ₩45,924 | +0.51% | 1.9천 |
|---|
| 2025.11.07 | ₩44,582 | ₩45,030 | ₩44,582 | ₩45,030 | +1.01% | 300 |
|---|
| 2025.11.06 | ₩45,796 | ₩45,796 | ₩45,342 | ₩45,475 | -0.70% | 2.3천 |
|---|
| 2025.11.05 | ₩45,489 | ₩45,983 | ₩45,489 | ₩45,856 | +0.81% | 1.1천 |
|---|
| 2025.11.04 | ₩45,609 | ₩45,676 | ₩45,476 | ₩45,476 | -0.29% | 2.1천 |
|---|
| 2025.11.03 | ₩46,530 | ₩46,532 | ₩46,364 | ₩46,477 | -0.11% | 2.1천 |
|---|
| 2025.10.31 | ₩46,277 | ₩46,277 | ₩46,037 | ₩46,142 | -0.29% | 700 |
|---|
| 2025.10.30 | ₩46,316 | ₩46,316 | ₩46,187 | ₩46,187 | -0.28% | 1.9천 |
|---|
| 2025.10.29 | ₩46,851 | ₩46,877 | ₩46,464 | ₩46,752 | -0.21% | 3.7천 |
|---|
| 2025.10.28 | ₩46,424 | ₩46,424 | ₩46,325 | ₩46,325 | -0.21% | 3천 |
|---|
| 2025.10.27 | ₩46,357 | ₩46,530 | ₩46,223 | ₩46,452 | +0.20% | 2.1만 |
|---|
| 2025.10.24 | ₩45,783 | ₩45,783 | ₩45,743 | ₩45,756 | -0.06% | 2.9천 |
|---|
| 2025.10.23 | ₩45,409 | ₩45,563 | ₩45,376 | ₩45,376 | -0.07% | 4.6천 |
|---|
| 2025.10.22 | ₩45,289 | ₩45,289 | ₩45,188 | ₩45,188 | -0.22% | 300 |
|---|
| 2025.10.21 | ₩45,543 | ₩45,543 | ₩45,441 | ₩45,441 | -0.22% | 300 |
|---|
| 2025.10.20 | ₩45,724 | ₩45,919 | ₩45,724 | ₩45,855 | +0.29% | 5.8천 |
|---|
| 2025.10.17 | ₩45,062 | ₩45,361 | ₩45,062 | ₩45,361 | +0.66% | 900 |
|---|
| 2025.10.16 | ₩45,623 | ₩45,623 | ₩45,302 | ₩45,313 | -0.68% | 1천 |
|---|
| 2025.10.15 | ₩45,336 | ₩45,336 | ₩45,141 | ₩45,141 | -0.43% | 600 |
|---|
| 2025.10.14 | ₩44,141 | ₩44,622 | ₩44,141 | ₩44,333 | +0.44% | 2.1천 |
|---|
| 2025.10.13 | ₩44,969 | ₩45,076 | ₩44,929 | ₩44,929 | -0.09% | 5.5천 |
|---|
| 2025.10.10 | ₩45,513 | ₩45,513 | ₩43,354 | ₩43,514 | -4.39% | 2.5천 |
|---|